Mercados españoles cerrados en 5 mins
IBEX 35
10.954,90 -37,40 (-0,34%) Euro Stoxx 50
4.881,25 +42,11 (+0,87%) Dólar/Euro
1,0726 +0,0017 (+0,16%) Petróleo Brent
83,51 +0,89 (+1,08%) Oro
2.337,30 -11,80 (-0,50%) Bitcoin EUR
60.837,05 -1.255,19 (-2,02%)
Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:23AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816C03000000 | 2024-05-23 3:55PM EDT | 3,000.00 | 796.60 | 901.50 | 921.50 | 0.00 | - | - | 2 | 53.74% |
| BKNG240816C03100000 | 2024-05-23 3:55PM EDT | 3,100.00 | 703.50 | 808.10 | 827.10 | 0.00 | - | - | 2 | 50.43% |
| BKNG240816C03500000 | 2024-05-30 9:48AM EDT | 3,500.00 | 321.82 | 440.60 | 459.00 | 0.00 | - | 1 | 1 | 36.89% |
| BKNG240816C03600000 | 2024-06-14 3:25PM EDT | 3,600.00 | 343.10 | 359.20 | 376.70 | 0.00 | - | 5 | 10 | 34.48% |
| BKNG240816C03650000 | 2024-06-03 11:05AM EDT | 3,650.00 | 243.85 | 322.60 | 339.00 | 0.00 | - | 1 | 1 | 33.62% |
| BKNG240816C03665000 | 2024-05-31 9:31AM EDT | 3,665.00 | 243.00 | 310.60 | 328.40 | 0.00 | - | 1 | 1 | 33.43% |
| BKNG240816C03690000 | 2024-05-28 9:38AM EDT | 3,690.00 | 258.40 | 292.40 | 310.10 | 0.00 | - | 1 | 1 | 32.97% |
| BKNG240816C03695000 | 2024-06-07 1:50PM EDT | 3,695.00 | 248.80 | 289.60 | 307.60 | 0.00 | - | 1 | 1 | 33.07% |
| BKNG240816C03700000 | 2024-06-11 10:45AM EDT | 3,700.00 | 251.42 | 286.70 | 303.80 | 0.00 | - | 2 | 5 | 32.94% |
| BKNG240816C03710000 | 2024-06-05 10:44AM EDT | 3,710.00 | 242.55 | 279.20 | 296.90 | 0.00 | - | 13 | 13 | 32.80% |
| BKNG240816C03715000 | 2024-06-10 9:55AM EDT | 3,715.00 | 216.40 | 275.20 | 293.70 | 0.00 | - | - | 1 | 32.76% |
| BKNG240816C03730000 | 2024-05-31 11:53AM EDT | 3,730.00 | 188.80 | 264.90 | 282.90 | 0.00 | - | 1 | 4 | 32.44% |
| BKNG240816C03735000 | 2024-06-03 11:10AM EDT | 3,735.00 | 198.28 | 261.50 | 280.00 | 0.00 | - | 1 | 2 | 32.45% |
| BKNG240816C03740000 | 2024-06-03 1:19PM EDT | 3,740.00 | 182.95 | 261.90 | 277.50 | 0.00 | - | 3 | 3 | 32.52% |
| BKNG240816C03750000 | 2024-06-07 12:05PM EDT | 3,750.00 | 215.19 | 255.20 | 270.90 | 0.00 | - | 2 | 4 | 32.38% |
| BKNG240816C03755000 | 2024-06-10 11:25AM EDT | 3,755.00 | 204.00 | 247.90 | 265.20 | 0.00 | - | 2 | 1 | 31.91% |
| BKNG240816C03760000 | 2024-06-06 10:22AM EDT | 3,760.00 | 248.50 | 244.70 | 263.40 | 0.00 | - | - | 1 | 32.08% |
| BKNG240816C03775000 | 2024-06-04 10:01AM EDT | 3,775.00 | 218.20 | 238.90 | 253.90 | 0.00 | - | 2 | 2 | 31.90% |
| BKNG240816C03780000 | 2024-06-04 9:38AM EDT | 3,780.00 | 198.00 | 232.60 | 250.70 | 0.00 | - | 1 | 2 | 31.83% |
| BKNG240816C03785000 | 2024-05-20 2:26PM EDT | 3,785.00 | 190.00 | 229.00 | 247.60 | 0.00 | - | 3 | 2 | 31.77% |
| BKNG240816C03790000 | 2024-06-12 9:52AM EDT | 3,790.00 | 234.00 | 226.10 | 243.10 | 0.00 | - | 1 | 1 | 31.49% |
| BKNG240816C03795000 | 2024-06-14 9:31AM EDT | 3,795.00 | 207.88 | 223.60 | 241.40 | 0.00 | - | 1 | 1 | 31.65% |
| BKNG240816C03800000 | 2024-06-17 10:48AM EDT | 3,800.00 | 222.00 | 219.70 | 238.40 | -21.88 | -8.97% | 1 | 13 | 31.60% |
| BKNG240816C03810000 | 2024-06-10 3:44PM EDT | 3,810.00 | 183.00 | 215.10 | 233.50 | 0.00 | - | 1 | 1 | 31.67% |
| BKNG240816C03820000 | 2024-06-14 12:34PM EDT | 3,820.00 | 201.00 | 209.70 | 225.00 | 0.00 | - | 2 | 1 | 31.14% |
| BKNG240816C03825000 | 2024-05-22 9:50AM EDT | 3,825.00 | 212.00 | 207.20 | 223.20 | 0.00 | - | - | 1 | 31.27% |
| BKNG240816C03830000 | 2024-05-29 9:38AM EDT | 3,830.00 | 145.40 | 202.40 | 220.80 | 0.00 | - | 1 | 6 | 31.30% |
| BKNG240816C03835000 | 2024-06-07 3:50PM EDT | 3,835.00 | 173.80 | 199.50 | 216.30 | 0.00 | - | 6 | 32 | 30.99% |
| BKNG240816C03840000 | 2024-06-13 9:45AM EDT | 3,840.00 | 186.75 | 199.90 | 215.00 | 0.00 | - | 1 | 20 | 31.18% |
| BKNG240816C03900000 | 2024-06-13 11:36AM EDT | 3,900.00 | 165.81 | 167.30 | 180.60 | 0.00 | - | 2 | 19 | 30.30% |
| BKNG240816C04000000 | 2024-06-17 9:34AM EDT | 4,000.00 | 122.40 | 121.40 | 134.60 | +3.40 | +2.86% | 1 | 17 | 29.59% |
| BKNG240816C04100000 | 2024-06-12 1:51PM EDT | 4,100.00 | 94.00 | 86.10 | 96.90 | 0.00 | - | 2 | 3 | 28.90% |
| BKNG240816C04200000 | 2024-06-13 3:51PM EDT | 4,200.00 | 60.00 | 59.50 | 69.70 | 0.00 | - | 7 | 7 | 28.72% |
| BKNG240816C04300000 | 2024-06-13 9:46AM EDT | 4,300.00 | 38.22 | 38.80 | 49.70 | 0.00 | - | 3 | 5 | 28.73% |
| BKNG240816C04500000 | 2024-06-11 3:54PM EDT | 4,500.00 | 17.34 | 16.30 | 23.70 | 0.00 | - | 3 | 4 | 28.70% |
| BKNG240816C04600000 | 2024-06-10 10:24AM EDT | 4,600.00 | 9.50 | 8.80 | 17.50 | 0.00 | - | 1 | 2 | 29.34% |
| BKNG240816C04900000 | 2024-05-24 9:36AM EDT | 4,900.00 | 2.25 | 0.05 | 7.20 | 0.00 | - | 1 | 1 | 31.18% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BKNG240816P02500000 | 2024-06-17 10:02AM EDT | 2,500.00 | 0.55 | 0.00 | 5.10 | +0.20 | +57.14% | 10 | 4 | 52.64% |
| BKNG240816P02600000 | 2024-06-13 11:17AM EDT | 2,600.00 | 0.63 | 0.00 | 5.70 | 0.00 | - | 3 | 3 | 49.33% |
| BKNG240816P02700000 | 2024-06-13 11:18AM EDT | 2,700.00 | 1.75 | 0.00 | 5.50 | 0.00 | - | 3 | 3 | 44.99% |
| BKNG240816P02800000 | 2024-06-06 1:33PM EDT | 2,800.00 | 4.40 | 0.00 | 7.10 | 0.00 | - | 3 | 7 | 42.85% |
| BKNG240816P02900000 | 2024-06-06 1:32PM EDT | 2,900.00 | 6.00 | 0.05 | 8.30 | 0.00 | - | 2 | 0 | 39.99% |
| BKNG240816P03000000 | 2024-06-13 3:58PM EDT | 3,000.00 | 6.70 | 1.25 | 10.00 | 0.00 | - | 1 | 9 | 37.35% |
| BKNG240816P03100000 | 2024-06-12 1:57PM EDT | 3,100.00 | 10.04 | 3.80 | 11.80 | 0.00 | - | - | 11 | 34.54% |
| BKNG240816P03200000 | 2024-06-14 3:45PM EDT | 3,200.00 | 12.10 | 8.10 | 15.00 | 0.00 | - | 8 | 29 | 32.23% |
| BKNG240816P03300000 | 2024-06-14 3:45PM EDT | 3,300.00 | 18.00 | 13.50 | 20.20 | 0.00 | - | 6 | 26 | 30.33% |
| BKNG240816P03400000 | 2024-06-14 3:28PM EDT | 3,400.00 | 26.75 | 22.60 | 29.20 | 0.00 | - | 3 | 42 | 29.03% |
| BKNG240816P03500000 | 2024-06-13 12:11PM EDT | 3,500.00 | 40.00 | 33.70 | 41.80 | 0.00 | - | 25 | 34 | 27.74% |
| BKNG240816P03600000 | 2024-06-17 9:34AM EDT | 3,600.00 | 60.20 | 50.50 | 60.10 | +5.14 | +9.34% | 1 | 13 | 26.65% |
| BKNG240816P03650000 | 2024-06-17 9:39AM EDT | 3,650.00 | 69.20 | 64.30 | 71.90 | -28.05 | -28.84% | 2 | 9 | 26.16% |
| BKNG240816P03660000 | 2024-06-11 10:42AM EDT | 3,660.00 | 94.95 | 67.40 | 74.60 | 0.00 | - | 1 | 1 | 26.08% |
| BKNG240816P03665000 | 2024-05-29 3:47PM EDT | 3,665.00 | 122.80 | 68.60 | 76.00 | 0.00 | - | - | 1 | 26.05% |
| BKNG240816P03680000 | 2024-06-11 11:54AM EDT | 3,680.00 | 98.00 | 71.50 | 80.20 | 0.00 | - | 1 | 3 | 25.93% |
| BKNG240816P03695000 | 2024-06-06 10:25AM EDT | 3,695.00 | 99.10 | 76.80 | 85.50 | 0.00 | - | - | 1 | 25.97% |
| BKNG240816P03700000 | 2024-06-14 10:03AM EDT | 3,700.00 | 93.70 | 74.30 | 85.40 | 0.00 | - | 10 | 17 | 25.64% |
| BKNG240816P03710000 | 2024-05-24 10:32AM EDT | 3,710.00 | 130.20 | 81.20 | 89.20 | 0.00 | - | 2 | 2 | 25.69% |
| BKNG240816P03720000 | 2024-06-06 12:22PM EDT | 3,720.00 | 108.80 | 84.20 | 92.10 | 0.00 | - | - | 3 | 25.57% |
| BKNG240816P03750000 | 2024-06-12 10:59AM EDT | 3,750.00 | 95.40 | 93.10 | 102.50 | 0.00 | - | 3 | 4 | 25.39% |
| BKNG240816P03765000 | 2024-06-03 3:57PM EDT | 3,765.00 | 164.15 | 98.20 | 107.90 | 0.00 | - | 1 | 1 | 25.29% |
| BKNG240816P03775000 | 2024-06-12 11:00AM EDT | 3,775.00 | 105.10 | 101.70 | 111.60 | 0.00 | - | 3 | 4 | 25.22% |
| BKNG240816P03780000 | 2024-06-17 10:28AM EDT | 3,780.00 | 109.00 | 100.20 | 113.20 | +4.60 | +4.41% | 2 | 3 | 25.13% |
| BKNG240816P03790000 | 2024-05-23 10:29AM EDT | 3,790.00 | 162.00 | 104.60 | 117.40 | 0.00 | - | - | 1 | 25.12% |
| BKNG240816P03800000 | 2024-06-14 3:20PM EDT | 3,800.00 | 125.78 | 109.00 | 121.20 | 0.00 | - | 1 | 10 | 25.03% |
| BKNG240816P03840000 | 2024-06-12 2:54PM EDT | 3,840.00 | 130.85 | 125.40 | 138.00 | 0.00 | - | 3 | 4 | 24.75% |
| BKNG240816P03900000 | 2024-06-13 9:59AM EDT | 3,900.00 | 165.40 | 151.00 | 165.70 | -14.86 | -8.24% | 1 | 15 | 24.26% |
| BKNG240816P04000000 | 2024-06-12 1:13PM EDT | 4,000.00 | 210.00 | 206.70 | 220.50 | 0.00 | - | 7 | 9 | 23.51% |
| BKNG240816P04200000 | 2024-06-14 3:37PM EDT | 4,200.00 | 376.15 | 345.10 | 362.70 | 0.00 | - | 3 | 13 | 22.53% |
© 2024 Yahoo. Todos los derechos reservados.